597 lines
32 KiB
CSV
597 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250221,185400,4971872600,41750,41750,41750,41750,2797
|
|
20250221,185300,4971872600,41750,41750,41750,41750,0
|
|
20250221,185200,4971872600,41750,41750,41750,41750,0
|
|
20250221,185100,4971872600,41750,41750,41750,41750,0
|
|
20250221,185000,4971872600,41750,41750,41750,41750,0
|
|
20250221,184900,4971872600,41750,41750,41750,41750,0
|
|
20250221,184800,4971872600,41750,41750,41750,41750,0
|
|
20250221,184700,4971872600,41750,41750,41750,41750,0
|
|
20250221,184600,4971872600,41750,41750,41750,41750,0
|
|
20250221,184500,4971872600,41750,41750,41750,41750,0
|
|
20250221,184400,4971872600,41750,41750,41750,41750,0
|
|
20250221,184300,4971872600,41750,41750,41750,41750,0
|
|
20250221,184200,4971872600,41750,41750,41750,41750,0
|
|
20250221,184100,4971872600,41750,41750,41750,41750,0
|
|
20250221,184000,4971872600,41750,41750,41750,41750,0
|
|
20250221,183900,4971872600,41750,41750,41750,41750,0
|
|
20250221,183800,4971872600,41750,41750,41750,41750,0
|
|
20250221,183700,4971872600,41750,41750,41750,41750,0
|
|
20250221,183600,4971872600,41750,41750,41750,41750,0
|
|
20250221,183500,4971872600,41750,41750,41750,41750,0
|
|
20250221,183400,4971872600,41750,41750,41750,41750,0
|
|
20250221,183300,4971872600,41750,41750,41750,41750,0
|
|
20250221,183200,4971872600,41750,41750,41750,41750,0
|
|
20250221,183100,4971872600,41750,41750,41750,41750,0
|
|
20250221,183000,4971872600,41750,41750,41750,41750,0
|
|
20250221,182900,4971872600,41750,41750,41750,41750,0
|
|
20250221,182800,4971872600,41750,41750,41750,41750,0
|
|
20250221,182700,4971872600,41750,41750,41750,41750,0
|
|
20250221,182600,4971872600,41750,41750,41750,41750,0
|
|
20250221,182500,4971872600,41750,41750,41750,41750,0
|
|
20250221,182400,4971872600,41750,41750,41750,41750,2797
|
|
20250221,182300,4971872600,41750,41750,41750,41750,0
|
|
20250221,182200,4971872600,41750,41750,41750,41750,0
|
|
20250221,182100,4971872600,41750,41750,41750,41750,0
|
|
20250221,182000,4971872600,41750,41750,41750,41750,0
|
|
20250221,181900,4971872600,41750,41750,41750,41750,0
|
|
20250221,181800,4971872600,41750,41750,41750,41750,0
|
|
20250221,181700,4971872600,41750,41750,41750,41750,0
|
|
20250221,181600,4971872600,41750,41750,41750,41750,0
|
|
20250221,181500,4971872600,41750,41750,41750,41750,0
|
|
20250221,181400,4971872600,41750,41750,41750,41750,0
|
|
20250221,181300,4971872600,41750,41750,41750,41750,0
|
|
20250221,181200,4971872600,41750,41750,41750,41750,0
|
|
20250221,181100,4971872600,41750,41750,41750,41750,0
|
|
20250221,181000,4971872600,41750,41750,41750,41750,0
|
|
20250221,180900,4971872600,41750,41750,41750,41750,0
|
|
20250221,180800,4971872600,41750,41750,41750,41750,0
|
|
20250221,180700,4971872600,41750,41750,41750,41750,0
|
|
20250221,180600,4971872600,41750,41750,41750,41750,0
|
|
20250221,180500,4971872600,41750,41750,41750,41750,0
|
|
20250221,180400,4971872600,41750,41750,41750,41750,0
|
|
20250221,180300,4971872600,41750,41750,41750,41750,0
|
|
20250221,180200,4971872600,41750,41750,41750,41750,0
|
|
20250221,180100,4971872600,41750,41750,41750,41750,0
|
|
20250221,180000,4971872600,41750,41750,41750,41750,0
|
|
20250221,175900,4971872600,41750,41750,41750,41750,0
|
|
20250221,175800,4971872600,41750,41750,41750,41750,0
|
|
20250221,175700,4971872600,41750,41750,41750,41750,0
|
|
20250221,175600,4971872600,41750,41750,41750,41750,0
|
|
20250221,175500,4971872600,41750,41750,41750,41750,0
|
|
20250221,175400,4971872600,41750,41750,41750,41750,2797
|
|
20250221,175300,4971872600,41750,41750,41750,41750,0
|
|
20250221,175200,4971872600,41750,41750,41750,41750,0
|
|
20250221,175100,4971872600,41750,41750,41750,41750,0
|
|
20250221,175000,4971872600,41750,41750,41750,41750,0
|
|
20250221,174900,4971872600,41750,41750,41750,41750,0
|
|
20250221,174800,4971872600,41750,41750,41750,41750,0
|
|
20250221,174700,4971872600,41750,41750,41750,41750,0
|
|
20250221,174600,4971872600,41750,41750,41750,41750,0
|
|
20250221,174500,4971872600,41750,41750,41750,41750,0
|
|
20250221,174400,4971872600,41750,41750,41750,41750,0
|
|
20250221,174300,4971872600,41750,41750,41750,41750,0
|
|
20250221,174200,4971872600,41750,41750,41750,41750,0
|
|
20250221,174100,4971872600,41750,41750,41750,41750,0
|
|
20250221,174000,4971872600,41750,41750,41750,41750,0
|
|
20250221,173900,4971872600,41750,41750,41750,41750,0
|
|
20250221,173800,4971872600,41750,41750,41750,41750,0
|
|
20250221,173700,4971872600,41750,41750,41750,41750,0
|
|
20250221,173600,4971872600,41750,41750,41750,41750,0
|
|
20250221,173500,4971872600,41750,41750,41750,41750,0
|
|
20250221,173400,4971872600,41750,41750,41750,41750,0
|
|
20250221,173300,4971872600,41750,41750,41750,41750,0
|
|
20250221,173200,4971872600,41750,41750,41750,41750,0
|
|
20250221,173100,4971872600,41750,41750,41750,41750,0
|
|
20250221,173000,4971872600,41750,41750,41750,41750,0
|
|
20250221,172900,4971872600,41750,41750,41750,41750,0
|
|
20250221,172800,4971872600,41750,41750,41750,41750,0
|
|
20250221,172700,4971872600,41750,41750,41750,41750,0
|
|
20250221,172600,4971872600,41750,41750,41750,41750,0
|
|
20250221,172500,4971872600,41750,41750,41750,41750,0
|
|
20250221,172400,4971872600,41750,41750,41750,41750,2797
|
|
20250221,172300,4971872600,41750,41750,41750,41750,0
|
|
20250221,172200,4971872600,41750,41750,41750,41750,0
|
|
20250221,172100,4971872600,41750,41750,41750,41750,0
|
|
20250221,172000,4971872600,41750,41750,41750,41750,0
|
|
20250221,171900,4971872600,41750,41750,41750,41750,0
|
|
20250221,171800,4971872600,41750,41750,41750,41750,0
|
|
20250221,171700,4971872600,41750,41750,41750,41750,0
|
|
20250221,171600,4971872600,41750,41750,41750,41750,0
|
|
20250221,171500,4971872600,41750,41750,41750,41750,0
|
|
20250221,171400,4971872600,41750,41750,41750,41750,0
|
|
20250221,171300,4971872600,41750,41750,41750,41750,0
|
|
20250221,171200,4971872600,41750,41750,41750,41750,0
|
|
20250221,171100,4971872600,41750,41750,41750,41750,0
|
|
20250221,171000,4971872600,41750,41750,41750,41750,0
|
|
20250221,170900,4971872600,41750,41750,41750,41750,0
|
|
20250221,170800,4971872600,41750,41750,41750,41750,0
|
|
20250221,170700,4971872600,41750,41750,41750,41750,0
|
|
20250221,170600,4971872600,41750,41750,41750,41750,0
|
|
20250221,170500,4971872600,41750,41750,41750,41750,0
|
|
20250221,170400,4971872600,41750,41750,41750,41750,0
|
|
20250221,170300,4971872600,41750,41750,41750,41750,0
|
|
20250221,170200,4971872600,41750,41750,41750,41750,0
|
|
20250221,170100,4971872600,41750,41750,41750,41750,0
|
|
20250221,170000,4971872600,41750,41750,41750,41750,0
|
|
20250221,165900,4971872600,41750,41750,41750,41750,0
|
|
20250221,165800,4971872600,41750,41750,41750,41750,0
|
|
20250221,165700,4971872600,41750,41750,41750,41750,0
|
|
20250221,165600,4971872600,41750,41750,41750,41750,0
|
|
20250221,165500,4971872600,41750,41750,41750,41750,0
|
|
20250221,165400,4971872600,41750,41750,41750,41750,2797
|
|
20250221,165300,4971872600,41750,41750,41750,41750,0
|
|
20250221,165200,4971872600,41750,41750,41750,41750,0
|
|
20250221,165100,4971872600,41750,41750,41750,41750,0
|
|
20250221,165000,4971872600,41750,41750,41750,41750,0
|
|
20250221,164900,4971872600,41750,41750,41750,41750,0
|
|
20250221,164800,4971872600,41750,41750,41750,41750,0
|
|
20250221,164700,4971872600,41750,41750,41750,41750,0
|
|
20250221,164600,4971872600,41750,41750,41750,41750,0
|
|
20250221,164500,4971872600,41750,41750,41750,41750,0
|
|
20250221,164400,4971872600,41750,41750,41750,41750,0
|
|
20250221,164300,4971872600,41750,41750,41750,41750,0
|
|
20250221,164200,4971872600,41750,41750,41750,41750,0
|
|
20250221,164100,4971872600,41750,41750,41750,41750,0
|
|
20250221,164000,4971872600,41750,41750,41750,41750,0
|
|
20250221,163900,4971872600,41750,41750,41750,41750,0
|
|
20250221,163800,4971872600,41750,41750,41750,41750,0
|
|
20250221,163700,4971872600,41750,41750,41750,41750,0
|
|
20250221,163600,4971872600,41750,41750,41750,41750,0
|
|
20250221,163500,4971872600,41750,41750,41750,41750,0
|
|
20250221,163400,4971872600,41750,41750,41750,41750,0
|
|
20250221,163300,4971872600,41750,41750,41750,41750,0
|
|
20250221,163200,4971872600,41750,41750,41750,41750,0
|
|
20250221,163100,4971872600,41750,41750,41750,41750,0
|
|
20250221,163000,4971872600,41750,41750,41750,41750,0
|
|
20250221,162900,4971872600,41750,41750,41750,41750,0
|
|
20250221,162800,4971872600,41750,41750,41750,41750,0
|
|
20250221,162700,4971872600,41750,41750,41750,41750,0
|
|
20250221,162600,4971872600,41750,41750,41750,41750,0
|
|
20250221,162500,4971872600,41750,41750,41750,41750,0
|
|
20250221,162400,4971872600,41750,41750,41750,41750,2797
|
|
20250221,162300,4971872600,41750,41750,41750,41750,0
|
|
20250221,162200,4971872600,41750,41750,41750,41750,0
|
|
20250221,162100,4971872600,41750,41750,41750,41750,0
|
|
20250221,162000,4971872600,41750,41750,41750,41750,0
|
|
20250221,161900,4971872600,41750,41750,41750,41750,0
|
|
20250221,161800,4971872600,41750,41750,41750,41750,0
|
|
20250221,161700,4971872600,41750,41750,41750,41750,0
|
|
20250221,161600,4971872600,41750,41750,41750,41750,0
|
|
20250221,161500,4971872600,41750,41750,41750,41750,0
|
|
20250221,161400,4971872600,41750,41750,41750,41750,0
|
|
20250221,161300,4971872600,41750,41750,41750,41750,0
|
|
20250221,161200,4971872600,41750,41750,41750,41750,0
|
|
20250221,161100,4971872600,41750,41750,41750,41750,0
|
|
20250221,161000,4971872600,41750,41750,41750,41750,0
|
|
20250221,160900,4971872600,41750,41750,41750,41750,0
|
|
20250221,160800,4971872600,41750,41750,41750,41750,0
|
|
20250221,160700,4971872600,41750,41750,41750,41750,0
|
|
20250221,160600,4971872600,41750,41750,41750,41750,0
|
|
20250221,160500,4971872600,41750,41750,41750,41750,0
|
|
20250221,160400,4971872600,41750,41750,41750,41750,0
|
|
20250221,160300,4971872600,41750,41750,41750,41750,0
|
|
20250221,160200,4971872600,41750,41750,41750,41750,0
|
|
20250221,160100,4971872600,41750,41750,41750,41750,0
|
|
20250221,160000,4971872600,41750,41750,41750,41750,0
|
|
20250221,155900,4971872600,41750,41750,41750,41750,0
|
|
20250221,155800,4971872600,41750,41750,41750,41750,0
|
|
20250221,155700,4971872600,41750,41750,41750,41750,0
|
|
20250221,155600,4971872600,41750,41750,41750,41750,0
|
|
20250221,155500,4971872600,41750,41750,41750,41750,0
|
|
20250221,155400,4971872600,41750,41750,41750,41750,2797
|
|
20250221,155300,4971872600,41750,41750,41750,41750,0
|
|
20250221,155200,4971872600,41750,41750,41750,41750,0
|
|
20250221,155100,4971872600,41750,41750,41750,41750,0
|
|
20250221,155000,4971872600,41750,41750,41750,41750,0
|
|
20250221,154900,4971872600,41750,41750,41750,41750,0
|
|
20250221,154800,4971872600,41750,41750,41750,41750,0
|
|
20250221,154700,4971872600,41750,41750,41750,41750,0
|
|
20250221,154600,4971872600,41750,41750,41750,41750,0
|
|
20250221,154500,4971872600,41750,41750,41750,41750,0
|
|
20250221,154400,4971872600,41750,41750,41750,41750,0
|
|
20250221,154300,4971872600,41750,41750,41750,41750,0
|
|
20250221,154200,4971872600,41750,41750,41750,41750,0
|
|
20250221,154100,4971872600,41750,41750,41750,41750,0
|
|
20250221,154000,4971872600,41750,41750,41750,41750,0
|
|
20250221,153900,4971872600,41750,41750,41750,41750,0
|
|
20250221,153800,4971872600,41750,41750,41750,41750,0
|
|
20250221,153700,4971872600,41750,41750,41750,41750,0
|
|
20250221,153600,4971872600,41750,41750,41750,41750,0
|
|
20250221,153500,4971872600,41750,41750,41750,41750,0
|
|
20250221,153400,4971872600,41750,41750,41750,41750,0
|
|
20250221,153300,4971872600,41750,41750,41750,41750,0
|
|
20250221,153200,4971872600,41750,41750,41750,41750,0
|
|
20250221,153100,4971872600,41750,41750,41750,41750,0
|
|
20250221,153000,4971872600,41750,41750,41750,41750,2797
|
|
20250221,152900,4855097850,41750,41750,41750,41750,0
|
|
20250221,152800,4855097850,41750,41750,41750,41750,0
|
|
20250221,152700,4855097850,41750,41750,41750,41750,0
|
|
20250221,152600,4855097850,41750,41750,41750,41750,0
|
|
20250221,152500,4855097850,41750,41750,41750,41750,0
|
|
20250221,152400,4855097850,41750,41750,41750,41750,0
|
|
20250221,152300,4855097850,41750,41750,41750,41750,0
|
|
20250221,152200,4855097850,41750,41750,41750,41750,0
|
|
20250221,152100,4855097850,41750,41750,41750,41750,0
|
|
20250221,152000,4855097850,41750,41750,41750,41750,0
|
|
20250221,151900,4855097850,41750,41600,41800,41600,2797
|
|
20250221,151800,4738481750,41650,41500,41650,41500,1472
|
|
20250221,151700,4677297650,41500,41500,41550,41500,544
|
|
20250221,151600,4654720150,41500,41450,41500,41450,143
|
|
20250221,151500,4648790850,41450,41450,41500,41450,259
|
|
20250221,151400,4638051000,41450,41400,41500,41350,1077
|
|
20250221,151300,4593427850,41400,41400,41400,41300,140
|
|
20250221,151200,4587640050,41350,41350,41400,41350,81
|
|
20250221,151100,4584288600,41400,41400,41400,41400,229
|
|
20250221,151000,4574808000,41450,41450,41450,41400,193
|
|
20250221,150900,4566816050,41450,41300,41450,41300,381
|
|
20250221,150800,4551034750,41400,41400,41450,41350,248
|
|
20250221,150700,4540767850,41400,41400,41450,41300,539
|
|
20250221,150600,4518471050,41400,41300,41400,41300,100
|
|
20250221,150500,4514338000,41350,41300,41350,41250,250
|
|
20250221,150400,4504018950,41300,41300,41300,41250,25
|
|
20250221,150300,4502987000,41250,41300,41300,41250,272
|
|
20250221,150200,4491755450,41350,41350,41350,41300,247
|
|
20250221,150100,4481547100,41400,41400,41400,41350,325
|
|
20250221,150000,4468107550,41350,41350,41400,41350,251
|
|
20250221,145900,4457728400,41350,41350,41400,41350,43
|
|
20250221,145800,4455950300,41400,41450,41450,41400,110
|
|
20250221,145700,4451396050,41450,41400,41450,41400,82
|
|
20250221,145600,4448000950,41400,41400,41450,41400,182
|
|
20250221,145500,4440465100,41350,41400,41400,41350,465
|
|
20250221,145400,4421215450,41400,41400,41450,41400,79
|
|
20250221,145300,4417943000,41450,41450,41450,41400,103
|
|
20250221,145200,4413677750,41400,41400,41450,41400,129
|
|
20250221,145100,4408335950,41450,41450,41450,41400,270
|
|
20250221,145000,4397147400,41450,41450,41500,41450,32
|
|
20250221,144900,4395819950,41450,41450,41500,41450,85
|
|
20250221,144800,4392294400,41550,41450,41550,41400,1124
|
|
20250221,144700,4345639800,41400,41450,41450,41400,24
|
|
20250221,144600,4344646100,41450,41400,41450,41400,65
|
|
20250221,144500,4341952500,41400,41400,41450,41400,29
|
|
20250221,144400,4340751850,41400,41400,41450,41400,215
|
|
20250221,144300,4331842750,41400,41400,41500,41400,378
|
|
20250221,144200,4316175800,41450,41450,41450,41400,397
|
|
20250221,144100,4299721550,41400,41450,41450,41400,221
|
|
20250221,144000,4290561700,41450,41400,41450,41350,315
|
|
20250221,143900,4277520950,41350,41400,41400,41350,56
|
|
20250221,143800,4275204200,41400,41300,41400,41300,145
|
|
20250221,143700,4269206700,41350,41250,41350,41250,203
|
|
20250221,143600,4260824650,41300,41300,41300,41250,259
|
|
20250221,143500,4250130150,41250,41250,41250,41250,131
|
|
20250221,143400,4244726400,41200,41200,41200,41200,21
|
|
20250221,143300,4243861200,41200,41200,41200,41200,395
|
|
20250221,143200,4227587200,41200,41200,41200,41200,22
|
|
20250221,143100,4226680800,41200,41200,41250,41200,63
|
|
20250221,143000,4224084700,41250,41200,41250,41200,40
|
|
20250221,142900,4222436450,41200,41200,41250,41200,30
|
|
20250221,142800,4221199350,41250,41250,41250,41200,53
|
|
20250221,142700,4219015550,41200,41250,41300,41200,166
|
|
20250221,142600,4212174650,41250,41200,41300,41200,13
|
|
20250221,142500,4211638400,41250,41200,41250,41200,105
|
|
20250221,142400,4207312200,41200,41250,41250,41200,214
|
|
20250221,142300,4198488500,41250,41250,41250,41250,185
|
|
20250221,142200,4190857250,41250,41300,41300,41250,233
|
|
20250221,142100,4181237400,41250,41250,41300,41250,52
|
|
20250221,142000,4179092200,41300,41300,41300,41250,36
|
|
20250221,141900,4177605850,41300,41250,41300,41250,115
|
|
20250221,141800,4172862050,41300,41250,41300,41250,33
|
|
20250221,141700,4171500500,41300,41250,41300,41250,108
|
|
20250221,141600,4167041000,41250,41300,41300,41250,31
|
|
20250221,141500,4165761900,41250,41250,41300,41250,86
|
|
20250221,141400,4162211900,41250,41250,41300,41250,47
|
|
20250221,141300,4160273000,41250,41300,41350,41250,121
|
|
20250221,141200,4155275150,41300,41300,41300,41250,39
|
|
20250221,141100,4153665600,41300,41300,41350,41300,29
|
|
20250221,141000,4152467400,41350,41200,41350,41200,142
|
|
20250221,140900,4146604550,41200,41200,41250,41200,138
|
|
20250221,140800,4140918850,41200,41200,41250,41200,147
|
|
20250221,140700,4134855350,41200,41250,41250,41200,51
|
|
20250221,140600,4132754100,41200,41200,41250,41200,289
|
|
20250221,140500,4120847250,41250,41200,41250,41200,9
|
|
20250221,140400,4120476350,41200,41150,41250,41150,83
|
|
20250221,140300,4117055750,41250,41150,41250,41100,115
|
|
20250221,140200,4112321750,41150,41150,41200,41150,436
|
|
20250221,140100,4094380250,41150,41200,41200,41150,19
|
|
20250221,140000,4093598200,41200,41300,41300,41150,38
|
|
20250221,135900,4092034200,41150,41200,41300,41150,629
|
|
20250221,135800,4066112700,41250,41250,41300,41250,82
|
|
20250221,135700,4062730050,41250,41250,41300,41250,24
|
|
20250221,135600,4061739600,41250,41300,41350,41250,117
|
|
20250221,135500,4056912150,41300,41300,41350,41300,149
|
|
20250221,135400,4050758350,41350,41300,41350,41300,30
|
|
20250221,135300,4049518750,41300,41350,41350,41300,117
|
|
20250221,135200,4044686150,41300,41250,41300,41250,113
|
|
20250221,135100,4040022350,41300,41300,41350,41250,917
|
|
20250221,135000,4002163750,41300,41350,41350,41300,596
|
|
20250221,134900,3977519950,41400,41350,41400,41350,293
|
|
20250221,134800,3965404150,41400,41350,41400,41350,217
|
|
20250221,134700,3956430950,41400,41350,41400,41350,44
|
|
20250221,134600,3954609850,41350,41400,41400,41350,90
|
|
20250221,134500,3950885750,41350,41350,41400,41350,296
|
|
20250221,134400,3938646050,41400,41350,41400,41350,10
|
|
20250221,134300,3938232250,41400,41400,41400,41350,759
|
|
20250221,134200,3906831300,41350,41450,41450,41350,535
|
|
20250221,134100,3884681600,41450,41450,41500,41400,137
|
|
20250221,134000,3879003650,41450,41400,41450,41400,32
|
|
20250221,133900,3877677650,41400,41450,41500,41400,327
|
|
20250221,133800,3864125250,41450,41400,41450,41400,29
|
|
20250221,133700,3862923450,41450,41350,41500,41350,801
|
|
20250221,133600,3829717150,41450,41400,41450,41350,796
|
|
20250221,133500,3796752900,41350,41400,41400,41350,276
|
|
20250221,133400,3785335500,41400,41400,41400,41350,1040
|
|
20250221,133300,3742306650,41400,41450,41500,41400,457
|
|
20250221,133200,3723374800,41450,41500,41500,41400,676
|
|
20250221,133100,3695354450,41500,41600,41600,41450,1002
|
|
20250221,133000,3653754850,41600,41600,41600,41550,694
|
|
20250221,132900,3624912150,41600,41500,41600,41500,381
|
|
20250221,132800,3609078800,41500,41500,41550,41500,250
|
|
20250221,132700,3598693250,41500,41500,41600,41500,951
|
|
20250221,132600,3559187000,41500,41500,41550,41450,1047
|
|
20250221,132500,3515731900,41500,41400,41500,41350,1246
|
|
20250221,132400,3464056950,41400,41450,41500,41350,1933
|
|
20250221,132300,3384004500,41400,41400,41450,41400,861
|
|
20250221,132200,3348354250,41450,41350,41450,41350,896
|
|
20250221,132100,3311243600,41400,41400,41500,41250,2648
|
|
20250221,132000,3201741900,41450,41500,41550,41350,4674
|
|
20250221,131900,3008091100,41450,41550,41750,41400,7928
|
|
20250221,131800,2678511150,41550,40850,41550,40750,7492
|
|
20250221,131700,2369934850,40850,40800,40850,40750,13
|
|
20250221,131600,2369404450,40750,40800,40850,40750,18
|
|
20250221,131500,2368670250,40800,40750,40850,40750,61
|
|
20250221,131400,2366179550,40800,40750,40800,40750,98
|
|
20250221,131300,2362181400,40800,40750,40800,40750,13
|
|
20250221,131200,2361651350,40750,40800,40800,40750,23
|
|
20250221,131100,2360713850,40750,40750,40800,40750,28
|
|
20250221,131000,2359572700,40800,40750,40800,40750,17
|
|
20250221,130900,2358879400,40750,40750,40800,40750,31
|
|
20250221,130800,2357615900,40800,40750,40800,40750,24
|
|
20250221,130700,2356637050,40800,40800,40800,40750,72
|
|
20250221,130600,2353702150,40750,40750,40800,40750,24
|
|
20250221,130500,2352723800,40800,40750,40800,40750,25
|
|
20250221,130400,2351704750,40750,40850,40850,40750,23
|
|
20250221,130300,2350765800,40900,40850,40900,40850,164
|
|
20250221,130200,2344066100,40850,40800,40850,40800,72
|
|
20250221,130100,2341128400,40800,40800,40800,40800,10
|
|
20250221,130000,2340720400,40800,40800,40850,40800,44
|
|
20250221,125900,2338924550,40850,40850,40850,40850,20
|
|
20250221,125800,2338107550,40850,40750,40850,40750,32
|
|
20250221,125700,2336802400,40800,40800,40800,40800,122
|
|
20250221,125600,2331824800,40800,40800,40800,40800,3
|
|
20250221,125500,2331702400,40900,40850,40900,40800,79
|
|
20250221,125400,2328475050,40850,40800,40850,40800,27
|
|
20250221,125300,2327373400,40850,40800,40850,40800,8
|
|
20250221,125200,2327046900,40850,40850,40850,40850,13
|
|
20250221,125100,2326515850,40850,40850,40900,40850,291
|
|
20250221,125000,2314616700,40800,40850,40900,40700,202
|
|
20250221,124900,2306362450,40700,40800,40800,40700,12
|
|
20250221,124800,2305873950,40850,40750,40850,40700,320
|
|
20250221,124700,2292817100,40700,40550,40700,40550,96
|
|
20250221,124600,2288914000,40650,40650,40650,40550,89
|
|
20250221,124500,2285300650,40600,40600,40600,40600,35
|
|
20250221,124400,2283879650,40600,40700,40700,40600,9
|
|
20250221,124300,2283514150,40700,40600,40750,40600,63
|
|
20250221,124200,2280950050,40600,40450,40600,40450,2211
|
|
20250221,124100,2191330650,40500,40500,40500,40450,137
|
|
20250221,124000,2185788150,40450,40500,40550,40450,452
|
|
20250221,123900,2167484100,40500,40500,40550,40500,115
|
|
20250221,123800,2162826400,40500,40650,40700,40500,3544
|
|
20250221,123700,2018973950,40650,40650,40700,40650,15
|
|
20250221,123600,2018364150,40650,40650,40650,40650,19
|
|
20250221,123500,2017591800,40650,40650,40700,40650,80
|
|
20250221,123400,2014336300,40650,40650,40650,40650,10
|
|
20250221,123300,2013929800,40650,40650,40700,40650,20
|
|
20250221,123200,2013116550,40650,40650,40700,40650,23
|
|
20250221,123100,2012181550,40650,40650,40700,40650,59
|
|
20250221,123000,2009780600,40700,40700,40700,40700,44
|
|
20250221,122900,2007989800,40700,40750,40750,40700,4
|
|
20250221,122800,2007826900,40700,40700,40700,40700,8
|
|
20250221,122700,2007501300,40700,40700,40750,40700,181
|
|
20250221,122600,2000134450,40700,40700,40700,40700,24
|
|
20250221,122500,1999157650,40700,40750,40750,40700,38
|
|
20250221,122400,1997611000,40700,40700,40700,40700,24
|
|
20250221,122300,1996634200,40750,40700,40750,40700,118
|
|
20250221,122200,1991831350,40700,40700,40750,40700,144
|
|
20250221,122100,1985970300,40700,40700,40750,40700,29
|
|
20250221,122000,1984789350,40750,40700,40750,40700,177
|
|
20250221,121900,1977585200,40700,40700,40700,40700,11
|
|
20250221,121800,1977137500,40750,40700,40750,40700,22
|
|
20250221,121700,1976242050,40750,40700,40750,40700,74
|
|
20250221,121600,1973230050,40700,40700,40750,40700,15
|
|
20250221,121500,1972619200,40750,40700,40750,40700,225
|
|
20250221,121400,1963451400,40700,40750,40750,40700,9
|
|
20250221,121300,1963084900,40750,40650,40750,40650,365
|
|
20250221,121200,1948228950,40650,40650,40700,40650,190
|
|
20250221,121100,1940504850,40650,40650,40700,40650,74
|
|
20250221,121000,1937496500,40650,40700,40700,40650,150
|
|
20250221,120900,1931397100,40700,40700,40700,40700,305
|
|
20250221,120800,1918983600,40700,40750,40750,40700,746
|
|
20250221,120700,1888609750,40750,40750,40800,40750,22
|
|
20250221,120600,1887712600,40750,40750,40800,40750,17
|
|
20250221,120500,1887019800,40750,40750,40750,40750,6
|
|
20250221,120400,1886775300,40850,40850,40850,40750,12
|
|
20250221,120300,1886286100,40800,40750,40800,40750,41
|
|
20250221,120200,1884613700,40800,40800,40800,40750,17
|
|
20250221,120100,1883920350,40800,40700,40800,40700,43
|
|
20250221,120000,1882168500,40700,40700,40750,40700,111
|
|
20250221,115900,1877650600,40750,40750,40750,40750,693
|
|
20250221,115800,1849410850,40750,40750,40800,40750,27
|
|
20250221,115700,1848310000,40750,40750,40800,40750,24
|
|
20250221,115600,1847331900,40750,40750,40750,40750,5
|
|
20250221,115500,1847128150,40850,40800,40850,40800,191
|
|
20250221,115400,1839335050,40800,40800,40800,40800,3
|
|
20250221,115300,1839212650,40800,40750,40850,40750,57
|
|
20250221,115200,1836887450,40800,40750,40800,40750,5
|
|
20250221,115100,1836683650,40800,40850,40850,40800,765
|
|
20250221,115000,1805455200,40850,40850,40900,40850,23
|
|
20250221,114900,1804515550,40850,40850,40900,40850,14
|
|
20250221,114800,1803943600,40900,40850,40900,40850,6
|
|
20250221,114700,1803698400,40850,40850,40900,40850,66
|
|
20250221,114600,1801002150,40850,40850,40850,40850,12
|
|
20250221,114500,1800511950,40850,40850,40850,40800,129
|
|
20250221,114400,1795243450,40800,40800,40850,40800,15
|
|
20250221,114300,1794631350,40800,40800,40850,40800,13
|
|
20250221,114200,1794100900,40800,40750,40850,40750,89
|
|
20250221,114100,1790469900,40750,40750,40750,40750,21
|
|
20250221,114000,1789614150,40750,40750,40800,40750,14
|
|
20250221,113900,1789043150,40800,40750,40800,40750,68
|
|
20250221,113800,1786272050,40750,40800,40800,40750,23
|
|
20250221,113700,1785334700,40750,40750,40750,40750,11
|
|
20250221,113600,1784886450,40750,40750,40750,40750,8
|
|
20250221,113500,1784560450,40750,40800,40800,40750,101
|
|
20250221,113400,1780440550,40800,40800,40800,40800,53
|
|
20250221,113300,1778278150,40800,40800,40800,40800,10
|
|
20250221,113200,1777870150,40800,40800,40800,40800,15
|
|
20250221,113100,1777258150,40800,40800,40800,40800,5
|
|
20250221,113000,1777054150,40800,40800,40800,40800,60
|
|
20250221,112900,1774606150,40800,40850,40850,40800,25
|
|
20250221,112800,1773586100,40850,40850,40850,40800,213
|
|
20250221,112700,1764885150,40850,40800,40850,40800,53
|
|
20250221,112600,1762722500,40800,40850,40850,40800,30
|
|
20250221,112500,1761498150,40850,40850,40850,40800,37
|
|
20250221,112400,1759987150,40850,40800,40850,40800,5
|
|
20250221,112300,1759783100,40850,40800,40850,40800,241
|
|
20250221,112200,1749950000,40800,40750,40800,40750,70
|
|
20250221,112100,1747097200,40750,40750,40800,40750,136
|
|
20250221,112000,1741550000,40750,40800,40850,40700,22
|
|
20250221,111900,1740653900,40750,40700,40850,40700,85
|
|
20250221,111800,1737185300,40850,40800,40850,40750,551
|
|
20250221,111700,1714728950,40800,40800,40900,40800,539
|
|
20250221,111600,1692736750,40800,40850,40850,40800,127
|
|
20250221,111500,1687548850,40800,40800,40850,40800,211
|
|
20250221,111400,1678934850,40850,40800,40850,40800,67
|
|
20250221,111300,1676201050,40800,40800,40850,40800,73
|
|
20250221,111200,1673222450,40850,40800,40850,40800,55
|
|
20250221,111100,1670977050,40800,40800,40800,40750,100
|
|
20250221,111000,1666898050,40800,40800,40800,40750,10
|
|
20250221,110900,1666490300,40800,40750,40800,40750,105
|
|
20250221,110800,1662206500,40750,40750,40750,40750,60
|
|
20250221,110700,1659761500,40750,40800,40800,40750,14
|
|
20250221,110600,1659190750,40800,40750,40800,40750,20
|
|
20250221,110500,1658375300,40800,40750,40850,40750,318
|
|
20250221,110400,1645416050,40800,40850,40850,40800,228
|
|
20250221,110300,1636113550,40800,40800,40850,40800,109
|
|
20250221,110200,1631666300,40800,40800,40850,40800,30
|
|
20250221,110100,1630442000,40800,40850,40850,40800,17
|
|
20250221,110000,1629747650,40800,40800,40800,40800,138
|
|
20250221,105900,1624117250,40850,40800,40850,40800,31
|
|
20250221,105800,1622851900,40850,40800,40850,40800,504
|
|
20250221,105700,1602263700,40800,40800,40800,40800,5
|
|
20250221,105600,1602059700,40850,40850,40850,40800,61
|
|
20250221,105500,1599569100,40800,40850,40850,40800,367
|
|
20250221,105400,1584577550,40900,40850,40900,40850,70
|
|
20250221,105300,1581716350,40900,40950,40950,40900,15
|
|
20250221,105200,1581102750,40900,40900,40900,40900,19
|
|
20250221,105100,1580325650,40850,40850,40900,40850,81
|
|
20250221,105000,1577012900,40900,40950,40950,40900,478
|
|
20250221,104900,1557452200,40900,40850,40900,40850,53
|
|
20250221,104800,1555285400,40850,40850,40900,40850,20
|
|
20250221,104700,1554468350,40850,40850,40950,40850,36
|
|
20250221,104600,1552997450,40800,40800,40850,40800,12
|
|
20250221,104500,1552507750,40800,40850,40850,40800,98
|
|
20250221,104400,1548504650,40900,40850,40900,40850,20
|
|
20250221,104300,1547687600,40850,40850,40850,40850,0
|
|
20250221,104200,1547687600,40850,40900,40900,40850,26
|
|
20250221,104100,1546624500,40850,40900,40900,40850,16
|
|
20250221,104000,1545970750,40850,40900,41000,40850,164
|
|
20250221,103900,1539253600,40850,40800,40850,40750,25
|
|
20250221,103800,1538233300,40750,40800,40850,40750,70
|
|
20250221,103700,1535376700,40750,40800,40800,40750,16
|
|
20250221,103600,1534724350,40750,40800,40850,40750,331
|
|
20250221,103500,1521218950,40850,40800,40850,40800,51
|
|
20250221,103400,1519137850,40900,40800,40900,40800,39
|
|
20250221,103300,1517546300,40900,40850,40950,40800,53
|
|
20250221,103200,1515380800,40800,40800,40850,40800,82
|
|
20250221,103100,1512035100,40800,40800,40800,40750,50
|
|
20250221,103000,1509995200,40800,40800,40800,40800,114
|
|
20250221,102900,1505344000,40800,40850,40850,40800,20
|
|
20250221,102800,1504527800,40800,40850,40850,40800,25
|
|
20250221,102700,1503507600,40850,40900,40900,40800,13
|
|
20250221,102600,1502976350,40800,40750,40800,40750,40
|
|
20250221,102500,1501344900,40750,40750,40800,40750,220
|
|
20250221,102400,1492377250,40750,40900,40900,40750,837
|
|
20250221,102300,1458197250,40900,40900,40900,40900,26
|
|
20250221,102200,1457133850,40900,40900,41050,40900,64
|
|
20250221,102100,1454514000,40900,40900,40900,40850,315
|
|
20250221,102000,1441631000,41000,41050,41050,40900,46
|
|
20250221,101900,1439747900,41050,40950,41050,40900,18
|
|
20250221,101800,1439010150,40950,41000,41000,40900,512
|
|
20250221,101700,1418036950,41000,41200,41200,41000,391
|
|
20250221,101600,1401986100,41150,41150,41200,41100,602
|
|
20250221,101500,1377235000,41150,41200,41200,41100,721
|
|
20250221,101400,1347550400,41150,41100,41200,41100,441
|
|
20250221,101300,1329404050,41100,41150,41150,41050,276
|
|
20250221,101200,1318057700,41100,41100,41150,41000,942
|
|
20250221,101100,1279344700,41050,40750,41100,40700,1501
|
|
20250221,101000,1217853600,40750,40800,40850,40700,28
|
|
20250221,100900,1216711500,40800,40650,40800,40650,108
|
|
20250221,100800,1212305850,40650,40600,40700,40600,32
|
|
20250221,100700,1211004200,40600,40650,40800,40550,196
|
|
20250221,100600,1203026450,40600,40500,40600,40500,247
|
|
20250221,100500,1193019550,40550,40500,40600,40500,25
|
|
20250221,100400,1192005800,40500,40600,40750,40500,487
|
|
20250221,100300,1172270150,40600,40600,40700,40600,79
|
|
20250221,100200,1169061650,40600,40750,40750,40600,142
|
|
20250221,100100,1163291900,40700,40700,40750,40700,36
|
|
20250221,100000,1161826600,40750,40750,40800,40750,131
|
|
20250221,095900,1156488300,40800,40900,40900,40800,102
|
|
20250221,095800,1152319250,40950,40900,40950,40900,16
|
|
20250221,095700,1151664600,40900,40900,40950,40900,41
|
|
20250221,095600,1149987450,40950,40900,40950,40900,121
|
|
20250221,095500,1145035000,40900,41000,41000,40900,199
|
|
20250221,095400,1136888600,41000,41000,41100,41000,315
|
|
20250221,095300,1123966500,41100,41000,41100,41000,469
|
|
20250221,095200,1104714100,40900,40850,41000,40750,927
|
|
20250221,095100,1066782150,40800,40850,40850,40600,47
|
|
20250221,095000,1064865850,40850,40750,40850,40600,363
|
|
20250221,094900,1050058300,40750,40600,40750,40300,1014
|
|
20250221,094800,1008998100,40600,40600,40600,40300,183
|
|
20250221,094700,1001582200,40450,40500,40500,40450,72
|
|
20250221,094600,998666900,40550,40450,40550,40450,50
|
|
20250221,094500,996641400,40500,40500,40500,40500,44
|
|
20250221,094400,994859400,40550,40400,40550,40400,323
|
|
20250221,094300,981789450,40400,40500,40500,40000,3076
|
|
20250221,094200,858184000,40300,40700,40700,40300,4655
|
|
20250221,094100,669633600,40700,40750,40750,40700,842
|
|
20250221,094000,635341250,40800,40850,40900,40800,456
|
|
20250221,093900,616727000,40850,40850,40850,40850,183
|
|
20250221,093800,609251450,40850,40850,40950,40850,186
|
|
20250221,093700,601651550,40900,40950,40950,40900,143
|
|
20250221,093600,595800950,41000,41050,41100,41000,99
|
|
20250221,093500,591737700,41000,41100,41100,41000,106
|
|
20250221,093400,587391400,41000,40950,41050,40950,345
|
|
20250221,093300,573254850,41000,41050,41050,41000,241
|
|
20250221,093200,563369850,41050,41050,41050,41050,16
|
|
20250221,093100,562713050,40950,41050,41050,40950,68
|
|
20250221,093000,559925050,41050,41000,41050,40950,84
|
|
20250221,092900,556484800,40950,41000,41000,40950,99
|
|
20250221,092800,552425950,40950,41000,41000,40950,414
|
|
20250221,092700,535454450,41050,41100,41150,41050,402
|
|
20250221,092600,518940200,41100,41050,41100,41050,49
|
|
20250221,092500,516926350,41050,41000,41050,41000,60
|
|
20250221,092400,514465850,41000,41000,41000,41000,250
|
|
20250221,092300,504215850,41000,40950,41050,40950,32
|
|
20250221,092200,502902900,40950,40900,40950,40900,22
|
|
20250221,092100,502002500,40900,40900,40950,40900,64
|
|
20250221,092000,499384850,40850,40850,40850,40850,50
|
|
20250221,091900,497342350,40850,41050,41050,40850,1851
|
|
20250221,091800,421554100,41100,41100,41150,41050,471
|
|
20250221,091700,402206450,41150,41150,41200,41150,767
|
|
20250221,091600,370642750,41150,41200,41250,41100,534
|
|
20250221,091500,348642300,41200,41150,41200,41150,394
|
|
20250221,091400,332416300,41150,41150,41200,41100,809
|
|
20250221,091300,299132150,41200,41200,41200,41150,140
|
|
20250221,091200,293369700,41200,41150,41200,41100,452
|
|
20250221,091100,274758500,41150,41150,41150,41100,47
|
|
20250221,091000,272825150,41150,41150,41150,41000,838
|
|
20250221,090900,238401800,41250,41150,41250,41100,842
|
|
20250221,090800,203733300,41150,41000,41150,40900,570
|
|
20250221,090700,180330950,41000,40950,41000,40950,155
|
|
20250221,090600,173979950,40950,40850,40950,40850,52
|
|
20250221,090500,171852350,40950,40950,40950,40950,21
|
|
20250221,090400,170992400,40850,40850,41000,40800,368
|
|
20250221,090300,155960150,40950,41000,41050,40850,390
|
|
20250221,090200,140017450,41000,41000,41000,40900,705
|
|
20250221,090100,111116050,41000,41000,41000,40850,1281
|
|
20250221,090000,58655000,40900,40600,41050,40600,1380
|